CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.20
-0.70
(-0.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
69.52
 900 70.61 70.70 69.25 0 0 0
07/03/2024
69.70
 2,400 70.88 70.88 69.61 1,100 600 0.0
06/03/2024
69.70
 5,500 68.80 70.25 68.71 100 500 -0.0
05/03/2024
68.71
 9,500 67.44 68.71 67.44 100 100 -0.0
04/03/2024
67.08
 4,900 67.44 67.44 67.08 1,000 0 0.1
01/03/2024
67.08
 9,500 66.54 67.17 66.54 3,000 0 0.2
29/02/2024
66.54
 100 66.54 66.54 66.54 100 0 0.0
28/02/2024
66.72
 5,000 65.54 67.17 65.54 3,100 900 0.2
27/02/2024
66.54
 1,300 66.63 66.63 66.54 0 0 0
26/02/2024
67.44
 0 67.44 67.44 67.44 0 0 0
23/02/2024
67.44
 1,900 68.07 68.07 66.99 1,100 500 0.0
22/02/2024
67.80
 200 67.80 67.80 67.80 100 0 0.0
21/02/2024
67.80
 700 67.17 67.80 66.99 300 0 0.0
20/02/2024
67.89
 6,100 67.08 68.07 67.08 2,000 1,000 0.1
19/02/2024
67.89
 8,100 66.63 67.89 66.63 600 200 0.0
16/02/2024
66.63
 13,500 66.54 67.08 66.54 6,000 0 0.4
15/02/2024
66.54
 28,200 65.99 66.54 65.45 9,000 7,300 0.1
07/02/2024
65.99
 11,600 66.08 66.08 65.54 4,600 5,100 -0.0
06/02/2024
65.90
 5,800 65.99 67.26 65.90 400 1,000 -0.0
05/02/2024
66.08
 2,900 66.99 66.99 65.81 1,200 0 0.1
02/02/2024
67.62
 2,500 67.44 67.80 67.44 0 1,000 -0.1
01/02/2024
67.35
 3,900 67.35 67.44 66.35 200 800 -0.0
31/01/2024
66.26
 6,200 67.44 68.35 66.17 0 0 0
30/01/2024
65.27
 10,100 65.36 66.08 65.27 0 3,300 -0.2
29/01/2024
65.36
 3,100 64.72 65.36 64.27 2,000 0 0.1
26/01/2024
64.54
 0 64.54 64.54 64.54 0 0 0
25/01/2024
64.54
 1,200 64.27 64.54 64.27 1,000 0 0.1
24/01/2024
64.54
 300 64.27 64.54 64.27 0 100 -0.0
23/01/2024
64.27
 900 64.27 64.27 64.27 900 0 0.1
22/01/2024
64.27
 6,000 64.00 64.27 64.00 5,600 2,400 0.2
19/01/2024
64.00
 3,000 63.73 64.00 63.46 300 0 0.0
18/01/2024
63.73
 5,800 62.91 63.73 62.91 0 0 0
17/01/2024
62.91
 500 61.65 62.91 61.65 100 100 -0.0
16/01/2024
62.10
 2,600 62.10 62.10 61.56 0 0 0
15/01/2024
62.46
 1,800 62.01 62.46 62.01 100 100 -0
12/01/2024
62.01
 7,200 62.01 62.10 62.01 0 0 0
11/01/2024
62.37
 1,700 61.56 62.37 61.56 0 0 0
10/01/2024
62.19
 1,800 61.56 62.19 61.56 400 300 0.0
09/01/2024
62.28
 5,300 62.46 62.82 62.28 600 0 0.0
08/01/2024
62.37
 1,800 62.46 62.46 62.37 0 300 -0.0
05/01/2024
62.46
 10,600 62.01 62.46 60.74 0 0 0
04/01/2024
62.01
 800 62.19 62.19 62.01 0 0 0
03/01/2024
62.19
 4,500 62.19 62.28 62.19 1,300 0 0.1
02/01/2024
62.28
 1,000 61.65 62.28 61.56 0 100 -0.0
29/12/2023
61.65
 3,400 61.56 62.37 61.65 0 0 0
28/12/2023
61.56
 800 61.74 61.74 61.56 0 800 -0.1
27/12/2023
61.74
 1,100 62.28 62.28 61.56 100 1,000 -0.1
26/12/2023
62.28
 1,100 62.91 62.91 62.28 0 0 0
25/12/2023
62.91
 300 62.64 62.91 62.91 0 0 0
22/12/2023
62.64
 7,800 62.46 62.73 62.55 7,500 400 0.5
21/12/2023
62.46
 100 63.19 63.19 62.46 0 100 -0.0
20/12/2023
63.19
 700 62.46 63.19 62.46 600 0 0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
62.46
 4,500 62.46 63.37 62.37 600 0 0.0
18/12/2023
62.46
 1,800 61.85 62.46 61.85 1,000 0 0.1
15/12/2023
61.85
 12,900 61.58 62.55 61.85 11,100 7,900 0.2
14/12/2023
61.58
 1,800 61.23 62.37 61.23 1,700 0 0.1
13/12/2023
61.23
 9,600 60.79 62.37 60.70 8,100 0 0.6
12/12/2023
60.79
 5,100 62.20 62.46 60.70 200 0 0.0
11/12/2023
62.20
 0 62.20 62.20 62.20 0 0 0
08/12/2023
62.20
 4,200 62.20 62.20 61.58 800 0 0.1
07/12/2023
62.20
 800 62.37 62.46 62.20 0 0 0
06/12/2023
62.37
 400 62.46 62.46 62.37 0 0 0
05/12/2023
62.46
 100 62.37 62.46 62.46 0 0 0
04/12/2023
62.37
 2,200 61.23 62.46 60.88 100 1,800 -0.1
01/12/2023
61.23
 400 62.46 62.46 61.23 0 400 -0.0
30/11/2023
62.46
 0 62.46 62.46 62.46 0 0 0
29/11/2023
62.46
 100 61.41 62.46 62.46 100 0 0.0
27/11/2023
61.41
 1,100 61.58 61.58 61.41 0 200 -0.0
24/11/2023
61.58
 100 62.73 62.73 61.58 0 0 0
23/11/2023
62.73
 500 62.37 62.81 62.73 100 0 0.0
22/11/2023
62.37
 3,100 62.11 62.46 62.37 1,300 0 0.1
21/11/2023
62.11
 4,600 62.46 62.46 61.67 0 300 -0.0
20/11/2023
62.46
 6,700 62.11 62.46 62.11 0 100 -0.0
17/11/2023
62.11
 100 62.20 62.20 62.11 0 0 0
16/11/2023
62.20
 500 62.46 62.46 59.82 0 0 0
15/11/2023
62.46
 300 62.20 62.46 62.46 100 100 0
14/11/2023
62.20
 900 62.29 62.64 61.58 300 0 0.0
13/11/2023
62.29
 1,200 62.29 62.29 62.29 100 0 0.0
10/11/2023
62.29
 100 61.58 62.29 62.29 0 0 0
09/11/2023
61.58
 3,800 61.14 61.58 61.49 3,500 0 0.2
08/11/2023
61.14
 1,500 61.49 61.58 61.14 200 0 0.0
07/11/2023
61.49
 3,400 61.23 61.58 60.79 2,000 600 0.1
06/11/2023
61.23
 1,500 61.23 61.58 61.23 500 0 0.0
03/11/2023
61.23
 2,700 61.58 62.20 61.14 1,300 0 0.1
02/11/2023
61.58
 3,100 59.91 61.67 59.82 1,600 1,300 0.0
01/11/2023
59.91
 2,200 59.82 60.26 59.38 200 0 0.0
31/10/2023
59.82
 1,400 60.70 60.70 59.82 0 0 0
30/10/2023
60.70
 2,200 60.70 60.70 59.91 0 900 -0.1
27/10/2023
60.70
 800 61.58 61.58 60.70 0 0 0
26/10/2023
61.58
 9,500 62.64 62.64 60.44 1,200 1,400 -0.0
25/10/2023
62.64
 800 62.73 62.73 62.64 0 0 0
24/10/2023
62.73
 200 62.55 62.73 62.73 0 0 0
23/10/2023
62.55
 500 62.55 63.61 62.55 100 0 0.0
20/10/2023
62.55
 6,700 61.58 62.99 61.76 5,800 2,000 0.3
19/10/2023
61.58
 400 62.64 63.17 61.58 0 0 0
18/10/2023
62.64
 1,800 64.13 64.13 62.64 0 0 0
17/10/2023
64.13
 400 63.96 64.48 62.64 100 0 0.0
16/10/2023
63.96
 2,400 63.17 63.96 63.34 1,800 0 0.1
13/10/2023
63.17
 1,100 63.34 63.34 62.46 1,000 0 0.1
12/10/2023
63.34
 200 62.46 63.34 63.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |